Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.65 | 10.75 | 10.45 | 10.50 | 71,615 | -0.15(-1.41%) |
May 30, 2018 | 10.50 | 10.90 | 10.35 | 10.65 | 110,613 | +0.15(+1.43%) |
May 29, 2018 | 10.50 | 10.65 | 10.35 | 10.50 | 99,690 | -0.05(-0.47%) |
May 25, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.15(+1.44%) | |
May 24, 2018 | 10.30 | 10.65 | 10.15 | 10.40 | 93,963 | +0.05(+0.48%) |
May 23, 2018 | 10.55 | 10.55 | 10.30 | 10.35 | 51,736 | -0.20(-1.90%) |
May 22, 2018 | 10.50 | 10.70 | 10.40 | 10.55 | 123,286 | +0.05(+0.48%) |
May 21, 2018 | 10.20 | 10.70 | 10.15 | 10.50 | 89,464 | +0.30(+2.94%) |
May 18, 2018 | 10.20 | 10.30 | 9.950 | 10.20 | 90,266 | +0.05(+0.49%) |
May 17, 2018 | 10.45 | 10.75 | 10.05 | 10.15 | 174,687 | -0.30(-2.87%) |
May 16, 2018 | 10.10 | 10.55 | 10.05 | 10.45 | 103,696 | +0.35(+3.47%) |
May 15, 2018 | 9.950 | 10.35 | 9.900 | 10.10 | 118,400 | +0.15(+1.51%) |
May 14, 2018 | 10.10 | 10.15 | 9.850 | 9.950 | 88,271 | -0.10(-1.00%) |
May 11, 2018 | 10.00 | 10.15 | 9.900 | 10.05 | 78,613 | +0.05(+0.50%) |
May 10, 2018 | 10.20 | 10.35 | 9.925 | 10.00 | 141,108 | -0.25(-2.44%) |
May 09, 2018 | 9.500 | 10.25 | 9.500 | 10.25 | 120,687 | +0.80(+8.47%) |
May 08, 2018 | 9.300 | 9.500 | 9.150 | 9.450 | 132,250 | +0.05(+0.53%) |
May 07, 2018 | 9.563 | 9.900 | 9.350 | 9.400 | 94,284 | -0.15(-1.57%) |
May 04, 2018 | 9.400 | 9.700 | 9.350 | 9.550 | 77,374 | +0.10(+1.06%) |
May 03, 2018 | 10.00 | 10.00 | 9.450 | 9.450 | 94,591 | -0.55(-5.50%) |
May 02, 2018 | 10.25 | 10.35 | 10.00 | 10.00 | 112,319 | -0.30(-2.91%) |
May 01, 2018 | 10.00 | 10.40 | 9.800 | 10.30 | 165,986 | +0.30(+3.00%) |
Apr 30, 2018 | 10.50 | 10.55 | 9.950 | 10.00 | 107,213 | -0.35(-3.38%) |
Apr 27, 2018 | 10.70 | 11.60 | 9.800 | 10.35 | 175,647 | +0.10(+0.98%) |
Apr 26, 2018 | 9.950 | 10.85 | 9.850 | 10.25 | 239,322 | +0.15(+1.49%) |
Apr 25, 2018 | 9.550 | 10.30 | 9.500 | 10.10 | 113,745 | +0.55(+5.76%) |
Apr 24, 2018 | 9.550 | 9.700 | 9.425 | 9.550 | 220,573 | +0.00(+0.00%) |
Apr 23, 2018 | 9.000 | 9.800 | 8.950 | 9.550 | 207,250 | +0.75(+8.52%) |
Apr 20, 2018 | 8.750 | 8.925 | 8.600 | 8.800 | 40,987 | +0.00(+0.00%) |
Apr 19, 2018 | 8.600 | 8.850 | 8.525 | 8.800 | 71,337 | +0.25(+2.92%) |
Apr 18, 2018 | 8.600 | 8.700 | 8.450 | 8.550 | 47,741 | +0.00(+0.00%) |
Apr 17, 2018 | 8.650 | 8.700 | 8.450 | 8.550 | 51,524 | -0.05(-0.58%) |
Apr 16, 2018 | 8.450 | 8.700 | 8.450 | 8.600 | 45,769 | +0.10(+1.18%) |
Apr 13, 2018 | 8.300 | 8.650 | 8.225 | 8.500 | 65,901 | +0.15(+1.80%) |
Apr 12, 2018 | 8.200 | 8.400 | 8.150 | 8.350 | 85,812 | +0.15(+1.83%) |
Apr 11, 2018 | 8.100 | 8.350 | 8.100 | 8.200 | 69,941 | +0.15(+1.86%) |
Apr 10, 2018 | 8.050 | 8.400 | 8.000 | 8.050 | 99,914 | +0.05(+0.63%) |
Apr 09, 2018 | 8.150 | 8.400 | 8.000 | 8.000 | 103,725 | -0.15(-1.84%) |
Apr 06, 2018 | 8.150 | 8.350 | 7.975 | 8.150 | 101,554 | +0.00(+0.00%) |
Apr 05, 2018 | 7.850 | 8.150 | 7.750 | 8.150 | 178,150 | +0.35(+4.49%) |
Apr 04, 2018 | 7.200 | 8.000 | 7.200 | 7.800 | 145,925 | +0.55(+7.59%) |
Apr 03, 2018 | 7.100 | 7.350 | 7.050 | 7.250 | 237,195 | +0.05(+0.69%) |
Apr 02, 2018 | 7.150 | 7.400 | 7.100 | 7.200 | 226,245 | +0.10(+1.41%) |
Mar 29, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.05(+0.71%) | |
Mar 28, 2018 | 7.350 | 7.350 | 7.000 | 7.050 | 165,771 | -0.25(-3.42%) |
Mar 27, 2018 | 7.750 | 7.800 | 7.200 | 7.300 | 146,553 | -0.40(-5.19%) |
Mar 26, 2018 | 8.150 | 8.200 | 7.600 | 7.700 | 121,847 | -0.50(-6.10%) |
Mar 23, 2018 | 8.150 | 8.500 | 8.050 | 8.200 | 139,410 | +0.10(+1.23%) |
Mar 22, 2018 | 8.350 | 8.400 | 8.050 | 8.100 | 43,096 | -0.30(-3.57%) |
Mar 21, 2018 | 8.350 | 8.500 | 8.250 | 8.400 | 77,738 | +0.05(+0.60%) |
Mar 20, 2018 | 8.500 | 8.650 | 8.050 | 8.350 | 206,211 | -0.05(-0.60%) |
Mar 19, 2018 | 7.950 | 8.400 | 7.700 | 8.400 | 116,546 | +0.45(+5.66%) |
Mar 16, 2018 | 7.800 | 7.950 | 7.750 | 7.950 | 179,308 | +0.15(+1.92%) |
Mar 15, 2018 | 8.150 | 8.200 | 7.800 | 7.800 | 94,358 | -0.30(-3.70%) |
Mar 14, 2018 | 8.200 | 8.500 | 8.100 | 8.100 | 52,222 | -0.10(-1.22%) |
Mar 13, 2018 | 8.700 | 8.950 | 8.150 | 8.200 | 28,086 | -0.50(-5.75%) |
Mar 12, 2018 | 8.150 | 8.800 | 8.150 | 8.700 | 64,847 | +0.50(+6.10%) |
Mar 09, 2018 | 8.150 | 8.250 | 7.700 | 8.200 | 121,319 | +0.10(+1.23%) |
Mar 08, 2018 | 8.300 | 8.300 | 8.050 | 8.100 | 31,977 | -0.05(-0.61%) |
Mar 07, 2018 | 8.150 | 8.250 | 8.100 | 8.150 | 103,437 | -0.05(-0.61%) |
Mar 06, 2018 | 8.250 | 8.350 | 8.000 | 8.200 | 54,742 | +0.05(+0.61%) |
Mar 05, 2018 | 8.150 | 8.450 | 8.150 | 8.150 | 47,948 | -0.10(-1.21%) |
Mar 02, 2018 | 8.200 | 8.450 | 8.100 | 8.250 | 59,140 | +0.05(+0.61%) |